1,000€
4,17%
Echtzeit-Aktienkurs Allied Esports Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Allied Esports Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 0,95 | 0,96 | 0,95 | 0,96 | 1,05% | - |
| 28.08.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -7,77% | - |
| 27.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 26.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | - |
| 25.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 15,74% | - |
| 22.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -6,19% | - |
| 21.08.2025 | 1,05 | 1,10 | 1,05 | 1,05 | 0,96% | - |
| 20.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 19.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -9,40% | - |
| 18.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -6,40% | - |
| 15.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 14.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 13.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 12.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 11.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 08.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 07.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 06.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 05.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 04.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,34% | - |
| 01.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,19% | - |
| 31.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 30.07.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -5,59% | - |
| 29.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 28.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 25.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 8,90% | - |
| 24.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 23.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 22.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 21.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 6,21% | - |
| 18.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 10,69% | - |
| 17.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 16.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | - |
| 15.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 14.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,96% | - |
| 11.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 10.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 09.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | - |
| 08.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 07.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 04.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 03.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 02.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -22,22% | - |
| 01.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -19,40% | - |
| 30.06.2025 | 2,66 | 2,68 | 2,66 | 2,68 | 3,88% | 34,00 |
| 27.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 26.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 25.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 9,68% | - |
| 24.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 23.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 15,18% | - |
| 20.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 19.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 18.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -13,95% | - |
| 17.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 16.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -11,33% | - |
| 13.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 23,97% | - |
| 12.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 11.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -10,85% | - |
| 10.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 09.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 06.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -8,40% | - |
| 05.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -9,03% | - |
| 04.06.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 29,73% | 1.000,00 |
| 03.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -14,62% | - |
| 02.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 30.05.2025 | 2,38 | 2,46 | 2,38 | 2,46 | -13,99% | - |
| 29.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 34,91% | - |
| 28.05.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 4,95% | - |
| 27.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 26.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 23.05.2025 | 1,66 | 1,93 | 1,66 | 1,93 | 16,97% | 5.000,00 |
| 22.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | - |
| 21.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,40% | - |
| 20.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | - |
| 19.05.2025 | 1,53 | 1,76 | 1,53 | 1,76 | 12,82% | - |
| 16.05.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 1,30% | - |
| 15.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 11,59% | - |
| 14.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -9,21% | - |
| 13.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 25,62% | - |
| 12.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,14% | - |
| 09.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 08.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 07.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 06.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 05.05.2025 | 1,24 | 1,24 | 1,19 | 1,19 | 16,67% | - |
| 02.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,51% | - |
| 30.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 8,15% | - |
| 29.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 3,37% | - |
| 28.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | 2,30% | - |
| 25.04.2025 | 0,89 | 0,89 | 0,87 | 0,87 | 6,10% | - |
| 24.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -1,20% | - |
| 23.04.2025 | 0,83 | 0,83 | 0,83 | 0,83 | 3,75% | - |
| 22.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -5,88% | - |
| 17.04.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 5,59% | - |
| 16.04.2025 | 0,81 | 0,81 | 0,81 | 0,81 | 2,55% | - |
| 15.04.2025 | 0,82 | 0,82 | 0,79 | 0,79 | 1,29% | - |
| 14.04.2025 | 0,78 | 0,78 | 0,78 | 0,78 | 3,33% | - |
| 11.04.2025 | 0,75 | 0,75 | 0,75 | 0,75 | -9,09% | - |
| 10.04.2025 | 0,83 | 0,83 | 0,83 | 0,83 | 1,23% | - |
| 09.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -5,23% | - |